$33.22 +0.14 (%) PrShs UltSh QQQ Shs - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
5/28/201533.1933.4333.0633.222,551,120
5/27/201534.0034.1233.0133.084,216,520
5/26/201533.5834.4533.4734.204,516,030
5/22/201533.4333.4733.1833.402,515,500
5/21/201533.8433.9133.2733.372,402,420
5/20/201533.6934.0633.3133.713,265,510
5/19/201533.5933.8633.5033.752,166,940
5/18/201534.0934.1433.5433.702,467,630
5/15/201533.8034.1433.7233.961,912,850
5/14/201534.4234.7033.9233.983,490,390
5/13/201534.8335.1034.4735.022,698,840
5/12/201535.2635.7734.7935.154,029,870
5/11/201534.5434.8834.3834.842,304,910
5/8/201534.7134.8234.4234.583,142,940
5/7/201535.9235.9535.2535.462,718,060
5/6/201535.2636.3535.0635.844,281,940
5/5/201534.5235.4234.4235.374,078,500
5/4/201534.1634.3133.8534.292,595,900
5/1/201535.0835.0834.3534.393,325,810
4/30/201534.6535.6734.3835.333,861,850
4/29/201534.2334.6233.8234.275,979,300
4/28/201533.6734.3933.5233.834,747,740
4/27/201533.2633.8433.1633.702,370,490
4/24/201533.7533.8433.4533.542,889,100
4/23/201534.9534.9734.1634.452,879,640
4/22/201534.9235.3834.6334.722,782,170
4/21/201535.0335.1934.8835.111,934,870
4/20/201536.1436.1735.2935.412,823,910
4/17/201536.0836.8135.9036.513,142,030
4/16/201535.4935.6035.2835.401,639,160
4/15/201535.5535.6635.1635.331,565,400
4/14/201535.6036.1535.4335.762,136,230
4/13/201535.3135.6334.9735.562,651,650
4/10/201535.7035.8535.3835.391,443,790
4/9/201536.1636.4035.6535.672,065,340
4/8/201536.6836.6836.0336.144,629,080
4/7/201536.6336.7236.0936.702,380,630
4/6/201537.6437.7536.3836.582,995,800
4/2/201537.1937.4136.9637.202,030,150
4/1/201536.8637.7236.8637.243,071,450
3/31/201536.3036.8736.1536.861,927,750
3/30/201536.4936.5136.0536.082,081,290
3/27/201537.2837.3836.7836.952,310,580
3/26/201537.6037.8536.8437.244,067,230
3/25/201535.2537.0235.2037.023,149,870
3/24/201535.1335.4034.8035.371,941,860
3/23/201535.0035.1534.8435.131,248,720
3/20/201534.8734.9934.6434.942,067,310
3/19/201535.4935.5835.2735.432,002,330
3/18/201536.4836.8435.2435.543,168,090
3/17/201536.6036.7736.1636.311,529,180
3/16/201537.0737.1636.3836.402,337,940
3/13/201537.1337.8236.8237.393,397,620
3/12/201537.6137.6336.9537.033,276,120
3/11/201536.9837.5636.9137.553,549,460
3/10/201536.3037.1136.2937.104,012,680
3/9/201535.8336.1435.6035.793,120,160
3/6/201535.3036.1635.1636.033,304,880
3/5/201535.1535.4734.9935.211,880,720
3/4/201535.2735.7035.1835.312,521,550
3/3/201534.9435.4834.8735.072,085,420
3/2/201535.2535.2534.7134.732,386,890
2/27/201535.0835.4835.0535.382,116,510
2/26/201535.3635.5535.0335.072,229,020
2/25/201535.3535.5835.0835.422,558,500
2/24/201535.3935.6035.1635.221,901,060
2/23/201535.3935.5635.2835.291,764,030
2/20/201535.9236.1335.3435.382,121,270
2/19/201536.2836.2835.8135.871,275,660
2/18/201536.4036.5136.1936.221,184,870
2/17/201536.4236.5636.2836.331,552,260
2/13/201536.8336.9536.3736.382,203,980
2/12/201537.4437.5337.0037.042,449,620
2/11/201538.1138.2537.7437.902,252,670
2/10/201538.9739.1138.0838.212,145,800
2/9/201539.5039.5939.0639.402,215,830
2/6/201538.5539.4438.4039.152,873,370
2/5/201539.2239.3738.6638.682,274,730
2/4/201539.6439.8138.8739.362,776,540
2/3/201539.8140.3139.2539.313,573,910
2/2/201540.5741.8940.0140.054,197,370
1/30/201540.2440.8939.6340.754,316,550
1/29/201541.0141.7440.0240.164,471,940
1/28/201539.2340.9839.1840.984,237,730
1/27/201539.7540.7939.7240.483,841,760
1/26/201538.5738.9338.4038.531,752,960
1/23/201538.6238.8638.2338.451,952,910
1/22/201539.8240.5138.5538.644,316,740
1/21/201540.7541.0639.7340.133,551,720
1/20/201540.6641.6140.3140.543,040,170
1/16/201542.3142.4341.0841.154,480,410
1/15/201540.7442.2840.6042.194,975,360
1/14/201541.4841.8240.6941.066,014,140
1/13/201539.8541.3139.0040.676,324,070
1/12/201539.6440.8539.5840.633,166,030
1/9/201539.0840.2539.0239.813,899,340
1/8/201540.1740.2539.1339.323,620,480
1/6/201540.7442.2940.5841.934,415,550
1/5/201540.0441.0639.9440.823,041,940
1/2/201539.0540.0638.7339.662,786,820
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center